Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.94
+0.05 (0.19%)
Oct 27, 2025, 4:00 PM EDT - Market closed

TPLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202525.8825.9625.8825.9425.940.19%23,480
Oct 24, 202525.8925.8925.8925.8925.890.02%6
Oct 23, 202525.9125.9125.8725.8925.89-0.14%2,909
Oct 22, 202525.8825.9225.8825.9225.920.02%1,018
Oct 21, 202525.9425.9425.9225.9225.920.15%357
Oct 20, 202525.8825.9225.8825.8825.880.17%1,445
Oct 17, 202525.8325.8325.8325.8325.83-0.12%233
Oct 16, 202525.8325.8825.8325.8625.860.37%4,539
Oct 15, 202525.8125.8125.7725.7725.77-0.04%235
Oct 14, 202525.7625.7825.7225.7825.780.39%8,525
Oct 13, 202525.6925.6925.6825.6825.68-0.11%1,448
Oct 10, 202525.6725.7525.6125.7025.700.39%43,971
Oct 9, 202525.6025.6225.6025.6125.61-0.04%1,372
Oct 8, 202525.6225.6225.6225.6225.620.04%12
Oct 7, 202525.6225.6325.6125.6125.610.18%1,208
Oct 6, 202525.5925.6025.5625.5625.56-0.21%765
Oct 3, 202525.6225.6225.6225.6225.62-0.15%33
Oct 2, 202525.6425.6525.6425.6525.650.15%203
Oct 1, 202525.6225.6225.6225.6225.620.16%32
Sep 30, 202525.6725.6725.5825.5825.58-18,034
Sep 29, 202525.5825.5925.5825.5825.58-1,099
Sep 26, 202525.5825.5825.5825.5825.50-0.04%54
Sep 25, 202525.5925.6025.5725.5925.51-0.12%3,046
Sep 24, 202525.6325.6325.6125.6225.54-0.18%779
Sep 23, 202525.6625.6625.6625.6625.580.20%194
Sep 22, 202525.6225.6525.6125.6125.53-0.14%1,203
Sep 19, 202525.6525.6625.6225.6525.57-0.04%3,503
Sep 18, 202525.6625.6825.6625.6625.58-0.39%1,882
Sep 17, 202525.8325.8625.7625.7625.68-0.10%21,804
Sep 16, 202525.7825.8125.7725.7825.700.08%5,253
Sep 15, 202525.7725.7725.7625.7625.680.19%290
Sep 12, 202525.7025.7225.7025.7125.63-0.19%4,138
Sep 11, 202525.7325.7625.7325.7625.680.25%1,063
Sep 10, 202525.7025.7025.7025.7025.620.19%1,190
Sep 9, 202525.6325.6525.6325.6525.57-0.14%1,730
Sep 8, 202525.6725.6925.6725.6825.600.37%430
Sep 5, 202525.6125.6325.5925.5925.510.55%1,578
Sep 4, 202525.4025.4525.4025.4525.370.34%1,069
Sep 3, 202525.3725.3725.3625.3625.280.48%1,790
Sep 2, 202525.2525.2525.2425.2425.16-0.36%1,469
Aug 29, 202525.3325.3525.3325.3325.26-0.09%5,885
Aug 28, 202525.3225.3725.3225.3525.28-0.16%16,431
Aug 27, 202525.3625.4025.3125.4025.23-0.04%3,178
Aug 26, 202525.3825.4125.3625.4125.240.12%1,936
Aug 25, 202525.3425.4325.2625.3825.21-0.04%5,222
Aug 22, 202525.4025.4025.3325.3925.220.49%1,544
Aug 21, 202525.2625.2625.2525.2625.09-0.20%1,181
Aug 20, 202525.3025.3125.3025.3125.140.10%2,562
Aug 19, 202525.2925.2925.2925.2925.120.12%175
Aug 18, 202525.2625.2625.2525.2625.09-0.04%1,774